Menu

Brandywine Realty Trust (NY: BDN )

5.250 -0.020 (-0.38%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.290 5.350 5.260 5.270 1,155,670 +0.03(+0.57%)
Oct 29, 2024 5.290 5.350 5.220 5.240 1,768,578 -0.08(-1.50%)
Oct 28, 2024 5.230 5.369 5.190 5.320 1,698,876 +0.14(+2.70%)
Oct 25, 2024 5.460 5.470 5.180 5.180 2,866,515 -0.26(-4.78%)
Oct 24, 2024 5.400 5.470 5.240 5.440 5,609,543 +0.02(+0.37%)
Oct 23, 2024 5.900 5.960 5.410 5.420 5,528,029 -0.85(-13.56%)
Oct 22, 2024 6.400 6.490 6.260 6.270 2,170,247 -0.13(-2.03%)
Oct 21, 2024 6.470 6.540 6.355 6.400 1,480,408 -0.13(-1.99%)
Oct 18, 2024 6.370 6.540 6.320 6.530 2,658,767 +0.15(+2.35%)
Oct 17, 2024 6.220 6.410 6.220 6.380 2,146,053 +0.15(+2.41%)
Oct 16, 2024 6.260 6.340 6.205 6.230 1,522,838 +0.03(+0.48%)
Oct 15, 2024 5.970 6.320 5.970 6.200 4,134,104 +0.23(+3.85%)
Oct 14, 2024 5.690 6.000 5.670 5.970 2,673,248 +0.29(+5.11%)
Oct 11, 2024 5.670 5.740 5.650 5.680 1,694,906 +0.04(+0.71%)
Oct 10, 2024 5.510 5.710 5.500 5.640 2,225,489 +0.08(+1.44%)
Oct 09, 2024 5.470 5.580 5.450 5.560 1,742,174 -0.09(-1.59%)
Oct 08, 2024 5.740 5.740 5.640 5.650 2,632,754 -0.05(-0.88%)
Oct 07, 2024 5.760 5.770 5.600 5.700 1,962,545 -0.03(-0.52%)
Oct 04, 2024 5.700 5.855 5.700 5.730 2,839,898 +0.06(+1.06%)
Oct 03, 2024 5.650 5.720 5.610 5.670 5,156,083 -0.03(-0.53%)
Oct 02, 2024 5.570 5.720 5.560 5.700 3,608,759 +0.09(+1.60%)
Oct 01, 2024 5.450 5.685 5.360 5.610 3,869,853 +0.17(+3.12%)
Sep 30, 2024 5.300 5.500 5.290 5.440 2,262,805 +0.11(+2.06%)
Sep 27, 2024 5.490 5.490 5.310 5.330 1,290,545 -0.09(-1.66%)
Sep 26, 2024 5.420 5.468 5.380 5.420 1,752,169 +0.06(+1.12%)
Sep 25, 2024 5.320 5.420 5.320 5.360 2,851,292 +0.02(+0.37%)
Sep 24, 2024 5.180 5.360 5.155 5.340 2,250,854 +0.16(+3.09%)
Sep 23, 2024 5.200 5.250 5.180 5.180 1,784,833 +0.00(+0.00%)
Sep 20, 2024 5.340 5.395 5.170 5.180 5,746,104 -0.22(-4.07%)
Sep 19, 2024 5.490 5.490 5.315 5.400 2,013,115 +0.04(+0.75%)
Sep 18, 2024 5.410 5.500 5.300 5.360 3,893,912 -0.02(-0.37%)
Sep 17, 2024 5.460 5.490 5.370 5.380 1,389,123 -0.05(-0.92%)
Sep 16, 2024 5.460 5.520 5.370 5.430 1,691,694 +0.07(+1.31%)
Sep 13, 2024 5.200 5.380 5.200 5.360 1,157,801 +0.20(+3.88%)
Sep 12, 2024 5.020 5.200 5.015 5.160 860,813 +0.13(+2.58%)
Sep 11, 2024 4.970 5.030 4.900 5.030 1,047,551 +0.01(+0.20%)
Sep 10, 2024 5.050 5.060 4.960 5.020 834,867 +0.00(+0.00%)
Sep 09, 2024 5.030 5.085 4.940 5.020 1,230,011 -0.02(-0.40%)
Sep 06, 2024 5.110 5.148 5.010 5.040 1,029,369 -0.08(-1.56%)
Sep 05, 2024 5.170 5.185 5.090 5.120 863,974 +0.00(+0.00%)
Sep 04, 2024 5.100 5.215 5.080 5.120 856,673 +0.00(+0.00%)
Sep 03, 2024 5.200 5.225 5.080 5.120 1,718,481 -0.11(-2.10%)
Aug 30, 2024 5.220 5.260 5.165 5.230 1,161,965 +0.03(+0.58%)
Aug 29, 2024 5.240 5.250 5.170 5.200 1,005,052 -0.01(-0.19%)
Aug 28, 2024 5.290 5.305 5.200 5.210 1,558,450 -0.08(-1.51%)
Aug 27, 2024 5.190 5.305 5.160 5.290 1,075,197 +0.03(+0.57%)
Aug 26, 2024 5.340 5.340 5.240 5.260 1,059,039 -0.01(-0.19%)
Aug 23, 2024 5.120 5.350 5.112 5.270 1,765,842 +0.17(+3.33%)
Aug 22, 2024 5.160 5.160 5.080 5.100 1,188,692 -0.04(-0.78%)
Aug 21, 2024 5.130 5.160 5.060 5.140 700,926 +0.05(+0.98%)
Aug 20, 2024 5.110 5.176 5.085 5.090 659,333 -0.07(-1.36%)
Aug 19, 2024 5.060 5.170 5.060 5.160 1,158,962 +0.12(+2.38%)
Aug 16, 2024 5.060 5.120 5.005 5.040 997,268 -0.01(-0.20%)
Aug 15, 2024 5.100 5.130 4.995 5.050 916,175 +0.04(+0.80%)
Aug 14, 2024 5.060 5.110 4.985 5.010 1,142,652 -0.03(-0.60%)
Aug 13, 2024 4.830 5.050 4.800 5.040 2,463,354 +0.28(+5.88%)
Aug 12, 2024 4.740 4.770 4.660 4.760 1,085,155 -0.01(-0.21%)
Aug 09, 2024 4.800 4.810 4.720 4.770 916,720 -0.02(-0.42%)
Aug 08, 2024 4.750 4.800 4.715 4.790 854,088 +0.05(+1.05%)
Aug 07, 2024 4.930 4.938 4.715 4.740 2,126,875 -0.12(-2.47%)
Aug 06, 2024 4.720 4.920 4.690 4.860 1,439,386 +0.15(+3.18%)
Aug 05, 2024 4.650 4.800 4.555 4.710 1,680,485 -0.20(-4.07%)
Aug 02, 2024 4.850 4.970 4.830 4.910 1,446,779 -0.10(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.